Stockscreener 앱 받기
27.85
0.43%
-0.12
시간 외 거래:
27.85
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $27.88 | $27.62 | $0.2598 | 34,946.0 | -0.43% |
| 2024-09-27 | $28.06 | $27.80 | $0.2606 | 21,517.0 | -0.25% |
| 2024-09-26 | $28.04 | $27.82 | $0.22 | 41,891.0 | +1.41% |
| 2024-09-25 | $27.83 | $27.54 | $0.2899 | 16,365.0 | -0.47% |
| 2024-09-24 | $27.78 | $27.62 | $0.1599 | 18,072.0 | +1.17% |
| 2024-09-23 | $27.58 | $27.35 | $0.2298 | 17,501.0 | +0.04% |
| 2024-09-20 | $27.45 | $27.21 | $0.24 | 20,236.0 | -0.33% |
| 2024-09-19 | $27.61 | $27.32 | $0.29 | 16,543.0 | +1.55% |
| 2024-09-18 | $27.30 | $26.92 | $0.3799 | 31,293.0 | +0.22% |
| 2024-09-17 | $27.06 | $26.85 | $0.2066 | 31,324.0 | +0.07% |
| 2024-09-16 | $27.04 | $26.65 | $0.39 | 17,649.0 | +1.24% |
| 2024-09-13 | $26.79 | $26.59 | $0.195 | 25,704.0 | +0.53% |
| 2024-09-12 | $26.57 | $26.21 | $0.3596 | 24,684.0 | +1.45% |
| 2024-09-11 | $26.28 | $25.89 | $0.3899 | 47,461.0 | -0.08% |
| 2024-09-10 | $26.38 | $26.03 | $0.35 | 14,443.0 | -0.64% |
| 2024-09-09 | $26.48 | $26.34 | $0.145 | 12,529.0 | +0.57% |
| 2024-09-06 | $26.65 | $26.13 | $0.52 | 178,078.0 | -2.09% |
| 2024-09-05 | $26.87 | $26.64 | $0.23 | 22,523.0 | +0.11% |
| 2024-09-04 | $27.24 | $26.63 | $0.61 | 48,242.0 | -0.37% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 연도별 가격 이력
이 심층 분석에서는 Cambria Foreign Shareholder Yield ETF 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 FYLD 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cambria Foreign Shareholder Yield ETF 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09 | $28.06 | $25.89 | $2.17 | 716,204.0 | +1.83% |
| 2024-08 | $27.52 | $24.00 | $3.52 | 825,637.0 | +1.22% |
| 2024-07 | $27.33 | $26.28 | $1.05 | 2,189,180.0 | +2.27% |
| 2024-06 | $28.30 | $26.00 | $2.30 | 590,551.0 | -6.28% |
| 2024-05 | $28.23 | $26.62 | $1.61 | 623,972.0 | +5.19% |
| 2024-04 | $27.38 | $26.15 | $1.23 | 802,334.0 | -0.78% |
| 2024-03 | $27.34 | $26.56 | $0.7799 | 710,582.0 | +1.79% |
| 2024-02 | $26.61 | $25.35 | $1.26 | 1,294,766.0 | +1.98% |
| 2024-01 | $26.32 | $25.26 | $1.06 | 1,016,898.0 | +0.93% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $25.96 | $24.50 | $1.46 | 1,182,380.0 | +4.16% |
| 2023-11 | $24.96 | $23.25 | $1.71 | 2,172,077.0 | +5.54% |
| 2023-10 | $24.10 | $22.87 | $1.23 | 683,162.0 | -2.21% |
| 2023-09 | $25.03 | $23.90 | $1.13 | 948,167.0 | -1.28% |
| 2023-08 | $25.00 | $23.59 | $1.41 | 1,067,137.0 | -4.04% |
| 2023-07 | $25.39 | $23.53 | $1.86 | 1,496,451.0 | +5.44% |
| 2023-06 | $25.18 | $23.37 | $1.81 | 2,503,324.0 | +1.95% |
| 2023-05 | $25.44 | $23.27 | $2.17 | 684,673.0 | -7.24% |
| 2023-04 | $25.85 | $24.80 | $1.05 | 1,243,362.0 | +1.52% |
| 2023-03 | $26.46 | $23.92 | $2.54 | 1,598,877.0 | -1.98% |
| 2023-02 | $26.68 | $25.20 | $1.48 | 1,103,748.0 | -2.50% |
| 2023-01 | $26.46 | $24.00 | $2.46 | 536,453.0 | +7.81% |
Cambria Foreign Shareholder Yield ETF 주식 (FYLD) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $24.92 | $23.81 | $1.11 | 1,142,605.0 | -0.88% |
| 2022-11 | $24.56 | $21.28 | $3.28 | 429,292.0 | +14.34% |
| 2022-10 | $21.87 | $20.29 | $1.58 | 574,037.0 | +4.94% |
| 2022-09 | $23.85 | $20.16 | $3.69 | 731,097.0 | -12.42% |
| 2022-08 | $24.77 | $23.21 | $1.56 | 439,172.0 | -3.19% |
| 2022-07 | $24.07 | $21.70 | $2.38 | 298,846.0 | +3.50% |
| 2022-06 | $27.45 | $22.92 | $4.53 | 1,229,966.0 | -13.75% |
| 2022-05 | $27.19 | $24.76 | $2.43 | 776,898.0 | +3.85% |
| 2022-04 | $27.84 | $25.61 | $2.23 | 292,939.0 | -5.46% |
| 2022-03 | $28.04 | $25.55 | $2.49 | 419,759.0 | +0.51% |
| 2022-02 | $28.79 | $26.29 | $2.50 | 423,095.0 | -0.98% |
| 2022-01 | $29.81 | $26.64 | $3.17 | 365,575.0 | +0.89% |
0.36%
0.35%
자본화:
|
볼륨(24시간):